Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.01 | 13.12 | 12.91 | 12.96 | 21,905 | -0.13(-1.01%) |
Sep 27, 2012 | 13.02 | 13.16 | 12.78 | 13.09 | 38,595 | +0.16(+1.24%) |
Sep 26, 2012 | 13.21 | 13.21 | 12.82 | 12.93 | 42,285 | -0.24(-1.79%) |
Sep 25, 2012 | 13.21 | 13.35 | 13.08 | 13.17 | 87,068 | -0.03(-0.21%) |
Sep 24, 2012 | 13.16 | 13.21 | 12.98 | 13.20 | 49,240 | +0.03(+0.21%) |
Sep 21, 2012 | 13.12 | 13.34 | 12.93 | 13.17 | 102,709 | +0.24(+1.88%) |
Sep 20, 2012 | 13.07 | 13.07 | 12.86 | 12.93 | 29,992 | -0.26(-1.95%) |
Sep 19, 2012 | 13.09 | 13.21 | 12.91 | 13.18 | 53,145 | -0.06(-0.42%) |
Sep 18, 2012 | 13.09 | 13.47 | 12.98 | 13.24 | 61,344 | -0.08(-0.57%) |
Sep 17, 2012 | 13.32 | 13.34 | 13.10 | 13.32 | 30,988 | -0.03(-0.26%) |
Sep 14, 2012 | 13.24 | 13.57 | 12.99 | 13.35 | 73,181 | +0.11(+0.84%) |
Sep 13, 2012 | 12.65 | 13.41 | 12.65 | 13.24 | 45,336 | +0.56(+4.39%) |
Sep 12, 2012 | 12.60 | 12.84 | 12.56 | 12.68 | 62,928 | +0.10(+0.77%) |
Sep 11, 2012 | 12.52 | 12.76 | 12.45 | 12.59 | 64,524 | +0.10(+0.84%) |
Sep 10, 2012 | 12.22 | 12.61 | 12.22 | 12.48 | 45,411 | +0.33(+2.75%) |
Sep 07, 2012 | 12.40 | 12.45 | 12.13 | 12.15 | 57,441 | -0.19(-1.51%) |
Sep 06, 2012 | 12.33 | 12.62 | 12.22 | 12.33 | 46,476 | +0.14(+1.19%) |
Sep 05, 2012 | 12.27 | 12.33 | 12.09 | 12.19 | 34,132 | +0.02(+0.17%) |
Sep 04, 2012 | 12.09 | 12.18 | 12.07 | 12.17 | 13,847 | +0.10(+0.80%) |
Aug 31, 2012 | 12.25 | 12.34 | 11.86 | 12.07 | 140,156 | -0.04(-0.34%) |
Aug 30, 2012 | 12.20 | 12.21 | 12.07 | 12.11 | 26,590 | -0.12(-0.96%) |
Aug 29, 2012 | 12.03 | 12.30 | 11.96 | 12.23 | 24,313 | +0.00(+0.00%) |
Aug 27, 2012 | 12.07 | 12.25 | 11.98 | 12.23 | 14,360 | +0.26(+2.13%) |
Aug 24, 2012 | 11.94 | 12.20 | 11.94 | 11.98 | 13,915 | -0.01(-0.06%) |
Aug 23, 2012 | 12.20 | 12.20 | 11.95 | 11.98 | 10,829 | -0.15(-1.25%) |
Aug 22, 2012 | 12.29 | 12.29 | 12.07 | 12.13 | 11,610 | -0.17(-1.40%) |
Aug 21, 2012 | 12.28 | 12.40 | 12.15 | 12.31 | 31,932 | -0.04(-0.34%) |
Aug 20, 2012 | 12.34 | 12.42 | 12.22 | 12.35 | 20,667 | -0.04(-0.33%) |
Aug 17, 2012 | 12.05 | 12.40 | 12.05 | 12.39 | 40,883 | +0.29(+2.39%) |
Aug 16, 2012 | 12.11 | 12.31 | 11.94 | 12.10 | 51,537 | -0.05(-0.40%) |
Aug 15, 2012 | 11.91 | 12.18 | 11.91 | 12.15 | 17,864 | +0.17(+1.44%) |
Aug 14, 2012 | 12.12 | 12.34 | 11.91 | 11.98 | 16,571 | -0.03(-0.29%) |
Aug 13, 2012 | 11.96 | 12.10 | 11.82 | 12.01 | 14,946 | +0.05(+0.40%) |
Aug 10, 2012 | 12.07 | 12.07 | 11.91 | 11.96 | 9,429 | -0.11(-0.91%) |
Aug 09, 2012 | 12.08 | 12.27 | 12.00 | 12.07 | 38,910 | -0.06(-0.51%) |
Aug 08, 2012 | 12.00 | 12.18 | 11.92 | 12.13 | 13,450 | +0.09(+0.74%) |
Aug 07, 2012 | 12.17 | 12.25 | 11.97 | 12.05 | 38,679 | +0.01(+0.11%) |
Aug 06, 2012 | 11.98 | 12.10 | 11.91 | 12.03 | 35,193 | +0.02(+0.17%) |
Aug 03, 2012 | 11.95 | 12.21 | 11.93 | 12.01 | 29,306 | +0.23(+1.93%) |
Aug 02, 2012 | 11.65 | 11.89 | 11.65 | 11.78 | 24,411 | +0.11(+0.95%) |
Aug 01, 2012 | 11.98 | 11.98 | 11.64 | 11.67 | 52,495 | -0.19(-1.63%) |
Jul 31, 2012 | 11.65 | 11.95 | 11.65 | 11.87 | 44,443 | +0.17(+1.42%) |
Jul 30, 2012 | 11.84 | 11.87 | 11.70 | 11.70 | 8,758 | -0.13(-1.11%) |
Jul 27, 2012 | 11.67 | 11.83 | 11.60 | 11.83 | 64,796 | +0.20(+1.72%) |
Jul 26, 2012 | 11.69 | 11.80 | 11.46 | 11.63 | 38,434 | -0.01(-0.06%) |
Jul 25, 2012 | 11.69 | 11.97 | 11.38 | 11.64 | 13,598 | +0.08(+0.72%) |
Jul 24, 2012 | 12.00 | 12.05 | 11.41 | 11.56 | 22,679 | -0.36(-3.01%) |
Jul 23, 2012 | 11.93 | 12.31 | 11.91 | 11.91 | 49,151 | -0.30(-2.43%) |
Jul 20, 2012 | 12.24 | 12.28 | 12.16 | 12.21 | 32,775 | -0.21(-1.67%) |
Jul 19, 2012 | 12.43 | 12.53 | 11.76 | 12.42 | 16,214 | +0.02(+0.17%) |
Jul 18, 2012 | 12.36 | 12.76 | 12.25 | 12.40 | 74,041 | -0.02(-0.17%) |
Jul 17, 2012 | 12.39 | 12.54 | 12.20 | 12.42 | 35,335 | +0.08(+0.67%) |
Jul 16, 2012 | 11.96 | 12.41 | 11.84 | 12.33 | 66,566 | +0.30(+2.46%) |
Jul 13, 2012 | 11.98 | 12.28 | 11.96 | 12.04 | 58,627 | +0.08(+0.63%) |
Jul 12, 2012 | 11.91 | 12.02 | 11.76 | 11.96 | 23,894 | +0.01(+0.06%) |
Jul 11, 2012 | 11.83 | 12.02 | 11.82 | 11.96 | 23,979 | +0.10(+0.87%) |
Jul 10, 2012 | 11.98 | 11.98 | 11.78 | 11.85 | 26,990 | -0.10(-0.81%) |
Jul 09, 2012 | 11.80 | 11.96 | 11.77 | 11.95 | 8,139 | +0.04(+0.35%) |
Jul 06, 2012 | 11.87 | 12.01 | 11.82 | 11.91 | 17,862 | +0.00(+0.00%) |
Jul 05, 2012 | 12.01 | 12.12 | 11.90 | 11.91 | 25,438 | -0.10(-0.80%) |
Jul 03, 2012 | 11.85 | 12.24 | 11.73 | 12.00 | 36,315 | +0.17(+1.40%) |